Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmm Inc (OP: TMMI )

0.0086 -0.0005 (-5.49%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 0.1650 0.1701 0.1630 0.1650 231,883 -0.01(-2.94%)
Apr 29, 2014 0.1531 0.1710 0.1531 0.1700 161,040 +0.01(+6.25%)
Apr 28, 2014 0.1546 0.1600 0.1546 0.1600 13,200 +0.01(+3.23%)
Apr 25, 2014 0.1650 0.1700 0.1550 0.1550 174,515 -0.01(-3.13%)
Apr 24, 2014 0.1640 0.1700 0.1600 0.1600 56,540 -0.00(-2.44%)
Apr 23, 2014 0.1645 0.1700 0.1610 0.1640 173,379 +0.01(+5.81%)
Apr 22, 2014 0.1530 0.1700 0.1530 0.1550 192,500 +0.00(+0.65%)
Apr 21, 2014 0.1600 0.1600 0.1540 0.1540 31,587 +0.00(+0.00%)
Apr 17, 2014 0.1540 0.1540 0.1540 0 -0.01(-3.27%)
Apr 16, 2014 0.1565 0.1650 0.1562 0.1592 322,012 -0.01(-6.35%)
Apr 15, 2014 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+8.83%)
Apr 14, 2014 0.1700 0.1750 0.1562 0.1562 128,650 -0.02(-10.74%)
Apr 11, 2014 0.1650 0.1750 0.1580 0.1750 0 +0.01(+7.36%)
Apr 10, 2014 0.1620 0.1685 0.1620 0.1630 106,151 -0.00(-2.40%)
Apr 09, 2014 0.1670 0.1670 0.1620 0.1670 41,000 +0.00(+1.21%)
Apr 08, 2014 0.1700 0.1700 0.1650 0.1650 44,315 -0.01(-2.94%)
Apr 07, 2014 0.1710 0.1800 0.1620 0.1700 474,524 -0.00(-2.86%)
Apr 04, 2014 0.1660 0.1750 0.1660 0.1750 0 +0.01(+4.79%)
Apr 03, 2014 0.1650 0.1670 0.1650 0.1670 86,460 +0.00(+1.21%)
Apr 02, 2014 0.1670 0.1670 0.1650 0.1650 51,439 +0.01(+3.13%)
Apr 01, 2014 0.1700 0.1750 0.1600 0.1600 109,420 -0.01(-5.72%)
Mar 31, 2014 0.1625 0.1700 0.1600 0.1697 244,604 +0.00(+2.85%)
Mar 28, 2014 0.1685 0.1700 0.1650 0.1650 0 -0.01(-2.94%)
Mar 27, 2014 0.1700 0.1750 0.1640 0.1700 220,762 +0.01(+3.03%)
Mar 26, 2014 0.1700 0.1700 0.1650 0.1650 23,000 +0.01(+3.13%)
Mar 25, 2014 0.1700 0.1700 0.1600 0.1600 106,600 -0.01(-3.03%)
Mar 24, 2014 0.1850 0.1850 0.1600 0.1650 85,393 -0.02(-10.81%)
Mar 21, 2014 0.1800 0.2000 0.1780 0.1850 589,971 +0.01(+2.78%)
Mar 20, 2014 0.1750 0.1850 0.1750 0.1800 38,555 +0.01(+5.88%)
Mar 19, 2014 0.1810 0.1850 0.1700 0.1700 212,950 -0.01(-4.49%)
Mar 18, 2014 0.1900 0.1900 0.1770 0.1780 340,852 +0.00(+2.30%)
Mar 17, 2014 0.1580 0.1800 0.1580 0.1740 780,943 +0.02(+16.00%)
Mar 14, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 13, 2014 0.1400 0.1400 0.1400 0.1400 1,700 +0.00(+0.00%)
Mar 12, 2014 0.1400 0.1400 0.1300 0.1400 61,750 +0.00(+0.00%)
Mar 11, 2014 0.1400 0.1400 0.1400 0.1400 44,715 +0.00(+0.00%)
Mar 10, 2014 0.1400 0.1400 0.1400 0.1400 43,650 +0.00(+0.00%)
Mar 07, 2014 0.1450 0.1500 0.1400 0.1400 0 -0.00(-1.41%)
Mar 06, 2014 0.1400 0.1500 0.1400 0.1420 154,620 +0.00(+0.00%)
Mar 05, 2014 0.1500 0.1500 0.1410 0.1420 6,450 +0.00(+1.43%)
Mar 04, 2014 0.1450 0.1500 0.1400 0.1400 80,047 -0.01(-6.67%)
Mar 03, 2014 0.1500 0.1500 0.1500 0.1500 13,586 -0.01(-3.23%)
Feb 28, 2014 0.1550 0.1550 0.1550 0.1550 0 +0.01(+6.31%)
Feb 27, 2014 0.1500 0.1500 0.1439 0.1458 45,300 -0.00(-2.80%)
Feb 26, 2014 0.1575 0.1575 0.1475 0.1500 45,308 +0.00(+1.69%)
Feb 25, 2014 0.1500 0.1600 0.1430 0.1475 89,400 +0.01(+4.98%)
Feb 24, 2014 0.1525 0.1580 0.1401 0.1405 307,080 -0.01(-6.33%)
Feb 21, 2014 0.1550 0.1600 0.1450 0.1500 0 -0.01(-3.23%)
Feb 20, 2014 0.1600 0.1600 0.1500 0.1550 112,706 +0.00(+0.00%)
Feb 19, 2014 0.1699 0.1700 0.1550 0.1550 89,600 +0.01(+3.33%)
Feb 18, 2014 0.1600 0.1700 0.1500 0.1500 210,557 -0.01(-6.25%)
Feb 14, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 13, 2014 0.1600 0.1600 0.1500 0.1500 115,799 -0.02(-11.76%)
Feb 12, 2014 0.1700 0.1700 0.1600 0.1700 19,218 +0.01(+6.25%)
Feb 11, 2014 0.1600 0.1610 0.1600 0.1600 93,500 +0.00(+0.00%)
Feb 10, 2014 0.1650 0.1650 0.1550 0.1600 274,332 -0.01(-3.03%)
Feb 07, 2014 0.1700 0.1700 0.1650 0.1650 0 +0.00(+1.29%)
Feb 06, 2014 0.1629 0.1700 0.1629 0.1629 55,251 -0.00(-0.06%)
Feb 05, 2014 0.1700 0.1700 0.1629 0.1630 209,400 -0.01(-4.12%)
Feb 04, 2014 0.1790 0.1790 0.1629 0.1700 58,509 -0.01(-5.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.